Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.59	16.01	15.52	15.80	155,159	+0.14(+0.87%)
Aug 28, 2009	16.02	16.05	15.56	15.66	290,564	-0.57(-3.52%)
Aug 27, 2009	16.03	16.31	15.71	16.23	332,699	+0.45(+2.83%)
Aug 26, 2009	15.97	16.02	15.59	15.79	461,560	-0.73(-4.40%)
Aug 25, 2009	17.03	17.07	16.23	16.51	313,611	+0.03(+0.19%)
Aug 24, 2009	16.53	16.86	16.38	16.48	468,388	-0.24(-1.45%)
Aug 21, 2009	16.66	16.96	16.57	16.72	311,224	+0.29(+1.74%)
Aug 20, 2009	16.36	16.79	16.30	16.44	458,074	+0.58(+3.64%)
Aug 19, 2009	15.59	16.13	15.58	15.86	341,490	+0.29(+1.83%)
Aug 18, 2009	15.69	15.94	15.50	15.58	313,910	+0.06(+0.40%)
Aug 17, 2009	15.53	15.79	15.38	15.51	92,155	-0.52(-3.21%)
Aug 14, 2009	16.17	16.25	15.90	16.03	111,358	-0.43(-2.60%)
Aug 13, 2009	16.28	16.49	15.94	16.46	186,023	+0.57(+3.59%)
Aug 12, 2009	15.65	15.95	15.63	15.89	153,217	+0.45(+2.94%)
Aug 11, 2009	15.44	15.51	15.36	15.43	94,342	-0.01(-0.04%)
Aug 10, 2009	15.41	15.51	15.28	15.44	89,254	-0.19(-1.23%)
Aug 07, 2009	15.43	15.69	15.17	15.63	165,498	+0.06(+0.40%)
Aug 06, 2009	15.86	15.86	15.48	15.57	122,182	-0.45(-2.83%)
Aug 05, 2009	16.24	16.24	15.61	16.02	147,453	-0.22(-1.34%)
Aug 04, 2009	16.12	16.56	15.99	16.24	356,887	+0.02(+0.12%)
Aug 03, 2009	15.82	16.44	15.73	16.22	510,075	+0.87(+5.70%)
Jul 31, 2009	15.07	15.54	14.97	15.35	1,336,682	+0.11(+0.69%)
Jul 30, 2009	15.15	15.51	15.10	15.24	390,371	+0.20(+1.36%)
Jul 29, 2009	15.07	15.20	14.94	15.04	88,206	-0.16(-1.02%)
Jul 28, 2009	14.92	15.20	14.75	15.19	91,378	-0.27(-1.73%)
Jul 27, 2009	15.36	15.58	15.23	15.46	80,619	-0.10(-0.64%)
Jul 24, 2009	15.57	15.71	15.33	15.56	354	-0.20(-1.26%)
Jul 23, 2009	15.43	15.86	15.37	15.76	323,280	+0.66(+4.36%)
Jul 22, 2009	15.01	15.27	15.01	15.10	72,169	+0.07(+0.50%)
Jul 21, 2009	15.42	15.42	14.90	15.02	83,430	+0.12(+0.79%)
Jul 20, 2009	14.92	15.07	14.71	14.91	131,769	+0.39(+2.69%)
Jul 17, 2009	14.11	14.78	14.05	14.51	550,375	+0.47(+3.36%)
Jul 16, 2009	13.84	14.24	13.69	14.04	348,947	-0.02(-0.13%)
Jul 15, 2009	13.90	14.27	13.78	14.06	324,711	-0.05(-0.35%)
Jul 14, 2009	13.88	14.27	13.74	14.11	1,251,586	-0.04(-0.31%)
Jul 13, 2009	13.78	14.37	13.78	14.15	857,458	+0.42(+3.03%)
Jul 10, 2009	13.75	13.86	13.62	13.74	203,969	-0.52(-3.61%)
Jul 09, 2009	14.48	14.55	14.18	14.25	803,370	-0.08(-0.56%)
Jul 08, 2009	14.13	14.43	14.04	14.33	2,714,801	+0.54(+3.91%)
Jul 07, 2009	14.01	14.12	13.70	13.79	625,519	+0.34(+2.54%)
Jul 06, 2009	13.43	13.58	13.19	13.45	190,306	-0.35(-2.56%)
Jul 02, 2009	13.65	13.84	13.56	13.81	629,038	+0.07(+0.54%)
Jul 01, 2009	14.11	14.14	13.73	13.73	181,833	-0.56(-3.91%)
Jun 30, 2009	14.20	14.33	14.04	14.29	143,371	+0.11(+0.74%)
Jun 29, 2009	14.20	14.27	14.07	14.19	55,589	+0.02(+0.13%)
Jun 26, 2009	14.14	14.25	14.01	14.17	90,965	-0.07(-0.48%)
Jun 25, 2009	14.10	14.23	14.10	14.23	139,682	+0.09(+0.66%)
Jun 24, 2009	14.34	14.41	13.99	14.14	123,407	-0.37(-2.57%)
Jun 23, 2009	14.57	14.63	14.29	14.51	99,521	+0.10(+0.69%)
Jun 22, 2009	14.74	14.79	14.30	14.41	142,753	-0.99(-6.44%)
Jun 19, 2009	15.44	15.56	15.33	15.41	143,458	+0.42(+2.82%)
Jun 18, 2009	15.04	15.30	14.87	14.99	104,763	+0.03(+0.19%)
Jun 17, 2009	15.26	15.27	14.91	14.96	158,171	-0.15(-0.97%)
Jun 16, 2009	15.53	15.58	14.93	15.10	152,485	-0.20(-1.34%)
Jun 15, 2009	15.53	15.54	15.05	15.31	147,016	-0.32(-2.06%)
Jun 12, 2009	15.66	15.76	15.28	15.63	166,677	+0.29(+1.86%)
Jun 11, 2009	15.56	15.58	15.10	15.35	212,507	-0.20(-1.28%)
Jun 10, 2009	15.70	15.76	15.06	15.54	159,873	+0.37(+2.41%)
Jun 09, 2009	14.93	15.33	14.87	15.18	79,828	+0.42(+2.86%)
Jun 08, 2009	14.66	14.96	14.50	14.76	120,988	-0.49(-3.22%)
Jun 05, 2009	15.49	15.49	15.11	15.25	89,302	-0.15(-0.97%)
Jun 04, 2009	15.29	15.61	15.25	15.40	178,325	-0.17(-1.12%)
Jun 03, 2009	15.46	15.64	15.33	15.57	520,017	-0.14(-0.91%)
Jun 02, 2009	15.61	15.89	15.48	15.71	173,424	+0.33(+2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.